시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Momentum ETF 과거 주가
Invesco S&P MidCap Momentum ETF · XMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Momentum ETF · XMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,932 | ₩199,039 | ₩196,010 | ₩198,505 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,744 | ₩198,225 | ₩195,450 | ₩196,624 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,759 | ₩200,120 | ₩197,505 | ₩197,878 | -0.94% | 42.2만 |
| 2026.10.06 | ₩202,961 | ₩203,495 | ₩201,921 | ₩202,441 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,321 | ₩204,042 | ₩199,959 | ₩202,187 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,107 | ₩203,228 | ₩201,107 | ₩202,001 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,770 | ₩199,813 | ₩195,157 | ₩199,239 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,664 | ₩196,664 | ₩194,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,784 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,317 | ₩196,971 | ₩194,756 | ₩196,077 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,264 | ₩196,557 | ₩194,223 | ₩195,744 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,224 | ₩197,411 | ₩195,557 | ₩197,104 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,396 | ₩195,984 | ₩193,462 | ₩195,650 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩196,904 | ₩197,785 | ₩195,917 | ₩196,237 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩196,918 | ₩198,185 | ₩196,104 | ₩197,651 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,185 | ₩198,185 | ₩196,864 | ₩197,078 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩196,998 | ₩197,371 | ₩195,864 | ₩197,158 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩198,945 | ₩198,985 | ₩196,077 | ₩196,517 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,717 | ₩197,705 | ₩192,969 | ₩195,117 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩197,945 | ₩198,118 | ₩194,716 | ₩195,250 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,399 | ₩199,399 | ₩196,611 | ₩196,851 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,615 | ₩204,295 | ₩202,588 | ₩203,015 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,095 | ₩203,975 | ₩201,067 | ₩201,227 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,310 | ₩208,178 | ₩205,016 | ₩205,136 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,057 | ₩208,965 | ₩206,790 | ₩207,604 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,828 | ₩205,936 | ₩203,828 | ₩205,830 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,121 | ₩204,082 | ₩201,280 | ₩203,802 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,640 | ₩202,334 | ₩200,560 | ₩202,227 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,614 | ₩202,921 | ₩200,626 | ₩201,334 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,215 | ₩204,229 | ₩202,361 | ₩203,241 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,392 | ₩209,392 | ₩204,309 | ₩204,349 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,685 | ₩210,339 | ₩208,031 | ₩209,392 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,230 | ₩209,632 | ₩207,230 | ₩208,925 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩208,951 | ₩208,951 | ₩206,283 | ₩207,551 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,204 | ₩209,018 | ₩205,589 | ₩206,723 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,219 | ₩211,300 | ₩208,805 | ₩209,578 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,286 | ₩212,127 | ₩208,791 | ₩209,418 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,236 | ₩217,236 | ₩211,526 | ₩212,820 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,797 | ₩218,797 | ₩214,515 | ₩214,955 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,558 | ₩222,359 | ₩220,305 | ₩222,026 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,837 | ₩220,372 | ₩217,156 | ₩220,332 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩218,877 | ₩219,077 | ₩217,223 | ₩217,517 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,438 | ₩220,292 | ₩218,170 | ₩218,184 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,383 | ₩217,770 | ₩215,635 | ₩216,222 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,516 | ₩217,156 | ₩214,888 | ₩215,008 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,422 | ₩216,716 | ₩212,820 | ₩216,102 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,047 | ₩216,756 | ₩212,060 | ₩212,714 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩214,915 | ₩216,756 | ₩212,367 | ₩212,447 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,620 | ₩214,902 | ₩209,885 | ₩213,914 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,509 | ₩208,738 | ₩203,668 | ₩208,658 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,271 | ₩208,965 | ₩203,975 | ₩205,843 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,722 | ₩205,830 | ₩202,334 | ₩205,389 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,537 | ₩206,830 | ₩198,905 | ₩199,653 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,459 | ₩210,459 | ₩205,203 | ₩207,044 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,262 | ₩216,142 | ₩209,685 | ₩212,727 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,170 | ₩217,450 | ₩213,381 | ₩213,821 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,755 | ₩218,544 | ₩214,168 | ₩216,663 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,741 | ₩217,356 | ₩213,741 | ₩215,796 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,433 | ₩214,782 | ₩210,085 | ₩214,301 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,233 | ₩212,407 | ₩208,138 | ₩208,378 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,364 | ₩211,246 | ₩205,536 | ₩209,565 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩211,980 | ₩213,821 | ₩209,578 | ₩210,686 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,649 | ₩216,036 | ₩211,206 | ₩214,368 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,689 | ₩216,903 | ₩213,594 | ₩214,501 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,101 | ₩214,515 | ₩211,059 | ₩211,700 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,463 | ₩216,463 | ₩213,688 | ₩215,475 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,143 | ₩218,744 | ₩216,503 | ₩216,756 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,233 | ₩214,501 | ₩210,646 | ₩213,861 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩217,877 | ₩217,877 | ₩211,460 | ₩213,808 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,224 | ₩221,906 | ₩219,051 | ₩219,878 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,453 | ₩224,654 | ₩214,995 | ₩217,650 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,641 | ₩224,641 | ₩221,319 | ₩221,466 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,614 | ₩227,349 | ₩224,267 | ₩226,989 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,067 | ₩224,281 | ₩220,011 | ₩223,360 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩225,962 | ₩226,108 | ₩222,026 | ₩222,893 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,336 | ₩230,324 | ₩226,082 | ₩228,296 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,175 | ₩228,176 | ₩223,800 | ₩225,415 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩225,842 | ₩228,910 | ₩223,640 | ₩226,282 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,324 | ₩232,059 | ₩228,937 | ₩231,898 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,737 | ₩230,658 | ₩226,375 | ₩229,244 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,829 | ₩230,564 | ₩225,895 | ₩226,415 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,070 | ₩230,004 | ₩226,869 | ₩227,109 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,111 | ₩231,125 | ₩227,776 | ₩228,536 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩225,948 | ₩227,683 | ₩224,281 | ₩226,375 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,757 | ₩224,414 | ₩217,757 | ₩224,214 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,344 | ₩222,906 | ₩214,555 | ₩215,022 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,373 | ₩225,214 | ₩212,834 | ₩220,572 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,000 | ₩223,000 | ₩219,851 | ₩220,638 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,122 | ₩226,122 | ₩218,477 | ₩219,638 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,322 | ₩229,777 | ₩224,574 | ₩229,097 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,228 | ₩229,550 | ₩225,441 | ₩228,150 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,746 | ₩226,735 | ₩222,520 | ₩226,735 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,640 | ₩223,133 | ₩219,785 | ₩221,946 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,375 | ₩227,002 | ₩223,160 | ₩225,255 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,748 | ₩226,415 | ₩222,239 | ₩225,214 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,802 | ₩226,802 | ₩223,200 | ₩224,801 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,320 | ₩226,015 | ₩222,453 | ₩226,015 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,718 | ₩220,772 | ₩217,210 | ₩219,865 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,715 | ₩219,091 | ₩215,168 | ₩217,983 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,421 | ₩218,024 | ₩213,594 | ₩216,809 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,367 | ₩214,034 | ₩208,418 | ₩212,167 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,131 | ₩220,131 | ₩212,927 | ₩214,608 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,732 | ₩221,732 | ₩218,317 | ₩218,611 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,521 | ₩225,588 | ₩223,680 | ₩225,441 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,201 | ₩225,161 | ₩220,745 | ₩224,147 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,839 | ₩222,066 | ₩216,890 | ₩221,959 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,052 | ₩223,707 | ₩220,625 | ₩223,213 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,306 | ₩222,706 | ₩220,131 | ₩220,852 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,016 | ₩227,016 | ₩218,597 | ₩219,211 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,106 | ₩225,001 | ₩220,478 | ₩224,934 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,129 | ₩217,957 | ₩215,969 | ₩217,090 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,648 | ₩214,942 | ₩211,766 | ₩213,487 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,341 | ₩214,541 | ₩212,540 | ₩213,754 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩209,859 | ₩213,407 | ₩209,819 | ₩213,234 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,205 | ₩209,285 | ₩205,509 | ₩206,457 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,219 | ₩211,500 | ₩206,857 | ₩208,511 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,088 | ₩214,782 | ₩210,979 | ₩213,421 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,155 | ₩215,222 | ₩211,806 | ₩213,794 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,646 | ₩213,821 | ₩209,445 | ₩212,353 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,354 | ₩213,381 | ₩209,312 | ₩210,606 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩212,914 | ₩214,248 | ₩209,805 | ₩210,766 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩210,899 | ₩212,127 | ₩210,526 | ₩211,940 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,299 | ₩212,940 | ₩209,152 | ₩211,766 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,218 | ₩209,752 | ₩206,643 | ₩207,791 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,753 | ₩210,859 | ₩207,697 | ₩209,205 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩210,993 | ₩211,473 | ₩208,938 | ₩210,859 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,523 | ₩209,618 | ₩206,523 | ₩209,378 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,750 | ₩208,378 | ₩205,683 | ₩207,657 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,629 | ₩207,391 | ₩204,629 | ₩205,830 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,709 | ₩206,003 | ₩202,628 | ₩205,149 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩195,997 | ₩198,212 | ₩194,863 | ₩197,385 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,851 | ₩197,825 | ₩194,783 | ₩196,798 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,048 | ₩198,892 | ₩191,915 | ₩196,931 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,024 | ₩198,879 | ₩196,024 | ₩197,051 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,059 | ₩194,236 | ₩188,059 | ₩193,476 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,355 | ₩193,382 | ₩184,817 | ₩185,484 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩191,875 | ₩193,742 | ₩190,420 | ₩191,141 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,624 | ₩197,491 | ₩192,635 | ₩192,902 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,773 | ₩200,226 | ₩197,838 | ₩199,506 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩191,875 | ₩197,838 | ₩191,875 | ₩197,024 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,662 | ₩196,931 | ₩192,168 | ₩193,649 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,409 | ₩195,170 | ₩188,046 | ₩189,340 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,541 | ₩195,784 | ₩191,101 | ₩195,103 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,263 | ₩196,037 | ₩193,262 | ₩193,289 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,435 | ₩194,556 | ₩192,422 | ₩193,902 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,755 | ₩194,196 | ₩191,861 | ₩192,115 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,435 | ₩193,262 | ₩189,607 | ₩190,580 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,395 | ₩193,836 | ₩190,967 | ₩190,981 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩193,889 | ₩195,944 | ₩193,249 | ₩194,876 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,077 | ₩198,358 | ₩194,930 | ₩195,063 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,368 | ₩195,784 | ₩189,620 | ₩195,744 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩192,982 | ₩194,209 | ₩191,674 | ₩192,195 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,624 | ₩198,479 | ₩193,769 | ₩196,411 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,346 | ₩199,786 | ₩196,824 | ₩198,652 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,185 | ₩199,466 | ₩194,103 | ₩198,358 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,839 | ₩203,348 | ₩199,679 | ₩202,721 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,119 | ₩200,226 | ₩198,185 | ₩200,186 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,173 | ₩201,467 | ₩198,492 | ₩201,067 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,333 | ₩200,560 | ₩199,292 | ₩199,999 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,597 | ₩198,892 | ₩196,117 | ₩198,692 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,559 | ₩198,559 | ₩195,410 | ₩196,144 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,491 | ₩199,879 | ₩197,371 | ₩199,279 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,357 | ₩197,825 | ₩196,064 | ₩197,625 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,064 | ₩198,505 | ₩195,744 | ₩196,717 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,770 | ₩196,918 | ₩194,063 | ₩196,184 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,529 | ₩196,424 | ₩192,115 | ₩195,050 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩195,957 | ₩197,945 | ₩192,528 | ₩193,395 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,531 | ₩197,078 | ₩192,942 | ₩193,862 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,170 | ₩196,291 | ₩195,023 | ₩195,343 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩194,890 | ₩196,784 | ₩194,076 | ₩195,797 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,754 | ₩195,650 | ₩191,754 | ₩195,650 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,232 | ₩190,394 | ₩187,232 | ₩189,193 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩190,967 | ₩190,994 | ₩185,924 | ₩188,352 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,741 | ₩191,714 | ₩188,006 | ₩190,380 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,671 | ₩189,513 | ₩186,671 | ₩188,819 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,112 | ₩190,354 | ₩186,245 | ₩187,152 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,847 | ₩190,847 | ₩186,685 | ₩188,753 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,727 | ₩191,248 | ₩189,193 | ₩190,487 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,567 | ₩190,327 | ₩188,966 | ₩190,247 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,393 | ₩190,580 | ₩188,393 | ₩188,739 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩189,887 | ₩189,927 | ₩188,072 | ₩188,619 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,821 | ₩192,688 | ₩189,300 | ₩190,033 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,274 | ₩191,781 | ₩188,686 | ₩190,687 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,419 | ₩190,821 | ₩188,072 | ₩188,526 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,208 | ₩192,462 | ₩190,621 | ₩190,994 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,807 | ₩193,289 | ₩190,807 | ₩192,288 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,513 | ₩190,007 | ₩188,046 | ₩188,980 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,393 | ₩190,354 | ₩189,020 | ₩189,913 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,765 | ₩189,073 | ₩186,725 | ₩189,073 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,819 | ₩189,326 | ₩187,712 | ₩188,539 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,860 | ₩190,180 | ₩186,084 | ₩187,018 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,701 | ₩190,701 | ₩189,153 | ₩189,887 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩187,992 | ₩191,021 | ₩186,792 | ₩190,794 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,619 | ₩188,473 | ₩186,138 | ₩188,139 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,751 | ₩187,352 | ₩184,977 | ₩187,352 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,725 | ₩186,725 | ₩184,457 | ₩184,724 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,632 | ₩188,059 | ₩186,405 | ₩186,485 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩187,926 | ₩188,753 | ₩187,178 | ₩187,525 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,300 | ₩189,300 | ₩188,379 | ₩188,819 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,020 | ₩189,486 | ₩188,646 | ₩188,926 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,566 | ₩189,393 | ₩188,366 | ₩188,779 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩187,952 | ₩189,206 | ₩187,792 | ₩189,086 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,323 | ₩187,232 | ₩184,323 | ₩187,032 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,537 | ₩185,911 | ₩183,710 | ₩184,110 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩184,924 | ₩185,991 | ₩182,029 | ₩182,349 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,551 | ₩185,964 | ₩183,456 | ₩184,483 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩186,872 | ₩187,112 | ₩185,111 | ₩185,364 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,793 | ₩189,793 | ₩184,790 | ₩185,684 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩186,898 | ₩189,900 | ₩186,271 | ₩189,660 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,670 | ₩187,565 | ₩184,457 | ₩186,898 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,670 | ₩186,391 | ₩184,403 | ₩184,430 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,537 | ₩185,898 | ₩184,524 | ₩185,257 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,444 | ₩185,537 | ₩184,403 | ₩184,870 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,456 | ₩184,964 | ₩182,442 | ₩184,777 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,296 | ₩182,589 | ₩181,202 | ₩182,082 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,550 | ₩184,644 | ₩182,215 | ₩182,242 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,363 | ₩184,804 | ₩183,283 | ₩183,643 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,431 | ₩185,898 | ₩184,777 | ₩185,858 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩182,923 | ₩185,791 | ₩182,923 | ₩184,483 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,387 | ₩182,749 | ₩178,747 | ₩182,536 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,866 | ₩179,961 | ₩176,866 | ₩179,414 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,544 | ₩176,852 | ₩172,516 | ₩175,998 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,081 | ₩180,601 | ₩172,943 | ₩173,170 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩176,946 | ₩178,440 | ₩175,892 | ₩177,106 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,358 | ₩177,439 | ₩174,544 | ₩176,479 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,707 | ₩179,721 | ₩175,745 | ₩176,639 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,772 | ₩180,374 | ₩175,638 | ₩178,934 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,176 | ₩183,376 | ₩178,146 | ₩178,560 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,443 | ₩184,710 | ₩183,269 | ₩183,843 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,069 | ₩183,550 | ₩181,682 | ₩182,776 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,030 | ₩184,337 | ₩182,162 | ₩183,696 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,467 | ₩182,015 | ₩177,706 | ₩182,015 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,642 | ₩182,215 | ₩178,893 | ₩180,028 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,014 | ₩182,963 | ₩180,014 | ₩181,962 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,574 | ₩180,841 | ₩178,560 | ₩179,814 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩181,882 | ₩182,002 | ₩179,721 | ₩181,882 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,402 | ₩182,482 | ₩180,094 | ₩181,455 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,588 | ₩183,229 | ₩180,054 | ₩180,214 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,629 | ₩184,524 | ₩182,069 | ₩182,776 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,071 | ₩185,071 | ₩183,029 | ₩183,269 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,791 | ₩185,791 | ₩184,123 | ₩184,630 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,443 | ₩184,443 | ₩183,163 | ₩183,283 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,213 | ₩181,268 | ₩178,040 | ₩180,721 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,388 | ₩180,881 | ₩176,439 | ₩177,666 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,121 | ₩180,775 | ₩179,120 | ₩180,201 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,268 | ₩180,735 | ₩179,467 | ₩180,481 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,147 | ₩180,134 | ₩177,493 | ₩178,773 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,496 | ₩182,762 | ₩179,040 | ₩179,907 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,776 | ₩183,363 | ₩180,308 | ₩182,135 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,733 | ₩182,269 | ₩177,973 | ₩180,921 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,200 | ₩180,908 | ₩179,027 | ₩180,468 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩181,922 | ₩182,402 | ₩176,706 | ₩176,999 | -2.71% | 27.4만 |
|---|